Martin Marietta Materials(GB:0JZ0)
$518.37-5.74 (-1.10%)
GB:0JZ0
Martin Marietta Materials historical prices
$518.37
At close:-5.74 (-1.10%)
Martin Marietta Materials (0JZ0) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 531.52 | 536.18 | 509.02 | 518.37 | 518.37 | -1.10% | 16 | 0.12 |
| Nov 11, 2026 | 532.55 | 532.55 | 522.61 | 524.11 | 524.11 | -0.27% | 160 | 1.21 |
| Nov 10, 2026 | 535.00 | 535.00 | 518.97 | 525.51 | 525.51 | +1.58% | 637 | 5.22 |
| Nov 09, 2026 | 510.00 | 534.02 | 510.00 | 531.52 | 531.52 | +2.74% | 313 | 2.67 |
| Nov 06, 2026 | 522.85 | 527.73 | 504.90 | 517.32 | 517.32 | -0.58% | 44 | 0.38 |
| Nov 05, 2026 | 556.56 | 572.00 | 518.72 | 520.32 | 520.32 | -5.45% | 152 | 1.29 |
| Nov 04, 2026 | 545.00 | 562.74 | 525.00 | 550.32 | 550.32 | +0.51% | 258 | 2.17 |
| Nov 03, 2026 | 545.83 | 559.92 | 545.02 | 547.52 | 547.52 | -1.63% | 30 | 0.25 |
| Nov 02, 2026 | 547.50 | 557.83 | 540.41 | 556.61 | 556.61 | +3.41% | 117 | 0.99 |
| Oct 30, 2026 | 539.72 | 544.05 | 530.00 | 538.23 | 538.23 | +0.38% | 256 | 2.21 |
| Oct 29, 2026 | 516.72 | 543.89 | 501.91 | 536.17 | 536.17 | +6.05% | 254 | 2.26 |
| Oct 28, 2026 | 510.18 | 511.85 | 490.10 | 505.57 | 505.57 | +0.41% | 55 | 0.49 |
| Oct 27, 2026 | 511.40 | 513.80 | 496.53 | 503.53 | 503.53 | -0.26% | 47 | 0.42 |
| Oct 26, 2026 | 517.30 | 520.03 | 500.00 | 504.85 | 504.85 | -1.15% | 43 | 0.38 |
| Oct 23, 2026 | 517.50 | 521.24 | 503.00 | 510.74 | 510.74 | -0.57% | 131 | 1.18 |
| Oct 22, 2026 | 515.53 | 517.35 | 503.26 | 513.67 | 513.67 | +1.07% | 47 | 0.42 |
| Oct 21, 2026 | 510.51 | 516.87 | 502.76 | 508.25 | 508.25 | +0.14% | 78 | 0.70 |
| Oct 20, 2026 | 506.31 | 511.71 | 498.97 | 507.56 | 507.56 | +1.58% | 22 | 0.20 |
| Oct 19, 2026 | 504.84 | 506.62 | 496.78 | 499.68 | 499.68 | +0.74% | 93 | 0.84 |
| Oct 16, 2026 | 497.43 | 508.98 | 496.01 | 496.01 | 496.01 | +0.65% | 237 | 2.21 |
| Oct 15, 2026 | 477.73 | 492.82 | 474.92 | 492.82 | 492.82 | +5.13% | 65 | 0.61 |
| Oct 14, 2026 | 478.23 | 480.05 | 466.31 | 468.78 | 468.78 | -1.30% | 91 | 0.85 |
| Oct 13, 2026 | 481.29 | 482.01 | 472.98 | 474.94 | 474.94 | -1.09% | 52 | 0.49 |
| Oct 12, 2026 | 478.35 | 485.98 | 471.01 | 480.18 | 480.18 | +0.40% | 37 | 0.35 |
| Oct 09, 2026 | 493.00 | 493.00 | 477.37 | 478.27 | 478.27 | -0.18% | 102 | 0.97 |
| Oct 08, 2026 | 484.99 | 484.99 | 472.00 | 479.15 | 479.15 | +0.08% | 451 | 4.61 |
| Oct 07, 2026 | 483.73 | 494.34 | 475.56 | 478.78 | 478.78 | -2.41% | 89 | 0.92 |
| Oct 06, 2026 | 492.40 | 495.00 | 485.50 | 490.61 | 490.61 | +1.12% | 39 | 0.40 |
| Oct 05, 2026 | 490.92 | 490.92 | 473.97 | 485.17 | 485.17 | +0.13% | 38 | 0.39 |
| Oct 02, 2026 | 483.96 | 486.47 | 478.98 | 484.52 | 484.52 | +0.91% | 159 | 1.68 |
| Oct 01, 2026 | 475.02 | 485.00 | 470.49 | 480.15 | 480.15 | -0.64% | 72 | 0.76 |
| Sep 30, 2026 | 487.50 | 487.50 | 475.00 | 483.25 | 483.25 | +1.76% | 128 | 1.37 |
| Sep 29, 2026 | 498.88 | 498.88 | 474.87 | 474.87 | 474.87 | -2.94% | 308 | 3.42 |
| Sep 28, 2026 | 488.77 | 493.29 | 477.53 | 489.27 | 489.27 | +0.74% | 111 | 1.24 |
| Sep 25, 2026 | 488.74 | 488.74 | 475.00 | 485.67 | 485.67 | +1.40% | 64 | 0.72 |
| Sep 24, 2026 | 488.37 | 493.26 | 478.33 | 478.97 | 478.97 | -3.54% | 58 | 0.64 |
| Sep 23, 2026 | 496.00 | 503.29 | 489.58 | 496.53 | 496.53 | >-0.01% | 109 | 1.23 |
| Sep 22, 2026 | 506.16 | 512.49 | 494.63 | 496.56 | 496.56 | -0.67% | 132 | 1.52 |
| Sep 21, 2026 | 499.47 | 500.45 | 490.00 | 499.90 | 499.90 | +1.74% | 50 | 0.57 |
| Sep 18, 2026 | 490.50 | 495.50 | 485.11 | 491.36 | 491.36 | -0.66% | 49 | 0.57 |
| Sep 17, 2026 | 507.28 | 507.28 | 490.93 | 494.63 | 494.63 | -2.45% | 37 | 0.42 |
| Sep 16, 2026 | 511.49 | 511.49 | 504.73 | 507.05 | 507.05 | +0.57% | 95 | 1.10 |
| Sep 15, 2026 | 490.91 | 505.37 | 490.91 | 504.19 | 504.19 | +1.19% | 470 | 5.90 |
| Sep 14, 2026 | 515.00 | 515.00 | 495.00 | 498.24 | 498.24 | -2.38% | 80 | 1.02 |
| Sep 11, 2026 | 490.00 | 511.51 | 490.00 | 510.41 | 510.41 | +2.74% | 12 | 0.14 |
| Sep 10, 2026 | 508.11 | 508.11 | 492.68 | 496.78 | 496.78 | -1.95% | 120 | 1.44 |
| Sep 09, 2026 | 509.43 | 519.77 | 505.83 | 506.68 | 506.68 | -1.13% | 197 | 2.42 |
| Sep 08, 2026 | 507.30 | 525.00 | 507.30 | 512.47 | 512.47 | -0.72% | 46 | 0.57 |
| Sep 07, 2026 | 516.20 | 519.11 | 496.52 | 516.20 | 516.20 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 519.11 | 519.11 | 496.52 | 516.20 | 516.20 | +0.71% | 112 | 1.40 |
